CGC

Canopy Growth Historical Data

CGC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 4.88 -0.67 -12.07% 4.93 5.18 4.60 16,617,290
May 26 2022 5.55 0.52 10.34% 5.00 5.61 4.98 6,047,582
May 25 2022 5.03 0.27 5.67% 4.72 5.09 4.72 5,633,198
May 24 2022 4.76 -0.43 -8.29% 5.09 5.09 4.70 8,483,761
May 23 2022 5.19 -0.33 -5.98% 5.52 5.59 5.12 5,925,122
May 20 2022 5.52 -0.35 -5.96% 5.91 5.95 5.36 6,379,713
May 19 2022 5.87 0.28 5.01% 5.51 5.9999 5.50 4,269,011
May 18 2022 5.59 -0.30 -5.09% 5.80 5.955 5.56 3,908,338
May 17 2022 5.89 0.16 2.79% 5.87 6.11 5.7291 3,127,493
May 16 2022 5.73 -0.19 -3.21% 5.85 6.209 5.6801 5,601,676
May 13 2022 5.92 0.55 10.24% 5.50 5.96 5.465 7,463,065
May 12 2022 5.37 0.39 7.83% 4.8899 5.5264 4.82 8,310,264
May 11 2022 4.98 -0.46 -8.46% 5.37 5.5289 4.94 6,450,023
May 10 2022 5.44 -0.11 -1.98% 5.71 5.86 5.2355 5,636,069
May 09 2022 5.55 -0.42 -7.04% 5.72 5.875 5.55 4,205,026
May 06 2022 5.97 -0.10 -1.65% 6.04 6.14 5.7575 3,971,537
May 05 2022 6.07 -0.60 -9.0% 6.50 6.5797 6.01 5,519,267
May 04 2022 6.67 0.61 10.07% 6.05 6.71 5.85 7,844,403
May 03 2022 6.06 0.01 0.17% 6.00 6.27 5.945 5,016,806
May 02 2022 6.05 0.34 5.95% 5.62 6.06 5.55 4,468,076
Apr 29 2022 5.71 0.26 4.77% 5.38 5.86 5.36 4,864,350
Apr 28 2022 5.45 0.22 4.21% 5.29 5.48 5.05 4,814,715
Apr 27 2022 5.23 -0.07 -1.32% 5.20 5.3799 5.06 5,837,806
Apr 26 2022 5.30 -0.27 -4.76% 5.52 5.53 5.27 4,724,122
Apr 25 2022 5.565 -0.01 -0.09% 5.57 5.61 5.40 5,452,188
Apr 22 2022 5.57 -0.18 -3.13% 5.70 5.88 5.53 6,405,381
Apr 21 2022 5.75 0.02 0.35% 5.80 5.91 5.66 7,545,547
Apr 20 2022 5.73 -0.20 -3.37% 5.95 5.97 5.65 6,256,893
Apr 19 2022 5.93 -0.06 -1.0% 6.05 6.06 5.84 6,856,640
Apr 18 2022 5.99 -0.83 -12.17% 6.80 6.83 5.94 10,602,260
Apr 15 2022 6.82 0.00 0.0% 6.82 6.82 6.82 0
Apr 14 2022 6.82 -0.29 -4.08% 7.03 7.04 6.75 5,123,355
Apr 13 2022 7.11 0.33 4.87% 6.76 7.12 6.56 4,639,596
Apr 12 2022 6.78 -0.11 -1.6% 6.97 7.25 6.72 4,873,534
Apr 11 2022 6.89 0.19 2.84% 6.56 6.89 6.382 6,808,402
Apr 08 2022 6.70 -0.02 -0.3% 6.83 6.905 6.55 4,348,312
Apr 07 2022 6.72 -0.46 -6.41% 7.09 7.1115 6.5201 6,402,352
Apr 06 2022 7.18 -0.21 -2.84% 7.48 7.65 7.01 8,674,287
Apr 05 2022 7.39 -0.38 -4.89% 7.79 7.95 7.33 7,209,231
Apr 04 2022 7.77 0.40 5.43% 7.56 7.8794 7.15 8,287,158
Apr 01 2022 7.37 -0.21 -2.77% 7.66 8.0099 7.345 14,000,289
Mar 31 2022 7.58 -0.38 -4.77% 8.06 8.07 7.56 7,396,849
Mar 30 2022 7.96 -0.07 -0.87% 8.04 8.64 7.86 14,175,378
Mar 29 2022 8.03 0.09 1.13% 7.99 8.4299 7.75 12,511,029
Mar 28 2022 7.94 -0.75 -8.63% 8.16 8.33 7.63 17,708,587
Mar 25 2022 8.69 0.79 10.0% 8.55 8.79 7.77 38,400,015
Mar 24 2022 7.90 0.81 11.42% 7.13 8.11 6.882 19,648,670
Mar 23 2022 7.09 -0.12 -1.66% 7.37 7.74 7.055 6,667,355
Mar 22 2022 7.21 0.19 2.71% 6.80 7.27 6.80 5,933,173
Mar 21 2022 7.02 -0.10 -1.4% 7.23 7.24 6.905 5,739,673
Mar 18 2022 7.12 0.35 5.17% 6.70 7.235 6.665 6,195,266
Mar 17 2022 6.77 0.39 6.11% 6.39 6.78 6.2516 4,957,140
Mar 16 2022 6.38 0.51 8.69% 6.01 6.38 5.8776 6,259,595
Mar 15 2022 5.87 0.17 2.98% 5.82 5.94 5.62 4,498,126
Mar 14 2022 5.70 -0.38 -6.25% 6.07 6.12 5.63 5,483,224
Mar 11 2022 6.08 -0.32 -5.0% 6.50 6.50 6.06 3,323,596
Mar 10 2022 6.40 -0.27 -4.05% 6.54 6.59 6.165 5,446,025
Mar 09 2022 6.67 0.40 6.38% 6.50 6.79 6.43 5,280,471
Mar 08 2022 6.27 0.22 3.64% 6.08 6.56 5.79 9,864,244
Mar 07 2022 6.05 -0.27 -4.27% 6.26 6.39 6.04 6,160,856
Mar 04 2022 6.32 -0.38 -5.67% 6.62 6.72 6.24 7,364,479
Mar 03 2022 6.70 -0.28 -4.01% 7.03 7.045 6.68 4,442,851
Mar 02 2022 6.98 0.04 0.58% 6.93 7.03 6.6147 4,872,350
Mar 01 2022 6.94 -0.18 -2.53% 7.10 7.1899 6.79 4,611,817
Feb 28 2022 7.12 -0.04 -0.56% 7.04 7.23 6.79 5,293,000


Your Recent History
NASDAQ
CGC
Canopy Gro..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.